Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA FINANCIAL, INC. 8.00 R NTS DUE 2042 (NY: MFO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 25.75 25.87 25.72 25.80 5,515 -0.09(-0.37%)
May 27, 2016 25.83 25.90 25.90 25.90 5,600 +0.15(+0.58%)
May 26, 2016 25.55 25.84 25.55 25.75 3,436 +0.16(+0.63%)
May 25, 2016 25.80 25.90 25.59 25.59 1,354 -0.16(-0.62%)
May 24, 2016 25.71 25.80 25.71 25.75 2,036 -0.07(-0.27%)
May 23, 2016 25.62 25.82 25.62 25.82 1,227 -0.00(-0.00%)
May 20, 2016 25.80 25.82 25.62 25.82 2,272 +0.00(+0.00%)
May 19, 2016 25.50 25.82 25.50 25.82 1,186 +0.30(+1.18%)
May 18, 2016 25.67 25.67 25.52 25.52 756 -0.08(-0.31%)
May 17, 2016 25.70 25.70 25.56 25.60 1,468 -0.09(-0.35%)
May 16, 2016 25.78 25.90 25.69 25.69 5,935 -0.08(-0.30%)
May 13, 2016 25.80 25.80 25.77 25.77 390 +0.16(+0.62%)
May 12, 2016 25.45 25.75 25.44 25.61 2,400 -0.19(-0.74%)
May 11, 2016 25.64 25.80 25.64 25.80 4,600 +0.00(+0.00%)
May 10, 2016 25.76 25.80 25.67 25.80 2,768 +0.03(+0.10%)
May 09, 2016 25.77 25.77 25.77 25.77 150 -0.03(-0.10%)
May 06, 2016 25.69 25.86 25.64 25.80 2,904 +0.02(+0.08%)
May 05, 2016 25.86 25.87 25.72 25.78 1,451 +0.00(+0.00%)
May 04, 2016 25.50 25.88 25.40 25.78 2,568 +0.20(+0.80%)
May 03, 2016 25.58 25.58 25.58 25.58 220 -0.01(-0.03%)
May 02, 2016 25.79 25.85 25.58 25.58 2,732 -0.28(-1.06%)
Apr 29, 2016 25.33 25.86 25.33 25.86 1,466 +0.28(+1.09%)
Apr 28, 2016 25.58 25.58 25.58 25.58 607 -0.29(-1.12%)
Apr 27, 2016 25.55 25.88 25.55 25.87 2,390 +0.02(+0.08%)
Apr 26, 2016 25.65 25.88 25.65 25.85 2,401 +0.17(+0.66%)
Apr 25, 2016 25.68 25.68 25.68 25.68 1,950 -0.01(-0.04%)
Apr 22, 2016 25.57 25.69 25.57 25.69 1,223 +0.25(+0.98%)
Apr 21, 2016 25.31 25.57 25.31 25.44 2,767 +0.17(+0.67%)
Apr 20, 2016 25.45 25.45 25.27 25.27 3,842 -0.16(-0.63%)
Apr 19, 2016 25.53 25.53 25.43 25.43 3,016 -0.10(-0.39%)
Apr 18, 2016 25.37 25.53 25.30 25.53 4,703 +0.19(+0.75%)
Apr 15, 2016 25.39 25.39 25.34 25.34 1,453 -0.06(-0.24%)
Apr 14, 2016 25.27 25.40 25.27 25.40 2,876 +0.09(+0.36%)
Apr 13, 2016 25.40 25.40 25.21 25.31 4,982 -0.06(-0.25%)
Apr 12, 2016 25.48 25.48 25.29 25.37 3,277 -0.44(-1.69%)
Apr 11, 2016 25.74 25.81 25.61 25.81 7,401 +0.18(+0.70%)
Apr 08, 2016 25.53 25.69 25.31 25.63 2,851 +0.13(+0.51%)
Apr 07, 2016 25.33 25.50 25.33 25.50 2,180 -0.07(-0.27%)
Apr 06, 2016 25.37 25.57 25.22 25.57 3,300 -0.11(-0.43%)
Apr 05, 2016 25.58 25.74 25.58 25.68 1,690 -0.05(-0.19%)
Apr 04, 2016 25.45 25.73 25.45 25.73 2,450 +0.31(+1.22%)
Apr 01, 2016 25.29 25.42 25.28 25.42 2,418 -0.09(-0.35%)
Mar 31, 2016 25.70 25.70 25.40 25.51 4,874 -0.19(-0.74%)
Mar 30, 2016 25.65 25.70 25.65 25.70 2,467 +0.07(+0.29%)
Mar 29, 2016 25.61 25.62 25.61 25.62 1,200 -0.02(-0.10%)
Mar 28, 2016 25.54 25.65 25.51 25.65 2,241 +0.00(+0.00%)
Mar 24, 2016 25.57 25.65 25.65 25.65 1,300 +0.06(+0.23%)
Mar 23, 2016 25.45 25.59 25.45 25.59 2,724 +0.00(+0.00%)
Mar 22, 2016 25.49 25.59 25.49 25.59 2,452 +0.12(+0.47%)
Mar 21, 2016 25.40 25.49 25.40 25.47 2,995 +0.07(+0.28%)
Mar 18, 2016 25.40 25.40 25.39 25.40 1,718 +0.01(+0.04%)
Mar 17, 2016 25.37 25.40 25.37 25.39 3,603 -0.01(-0.04%)
Mar 16, 2016 25.35 25.40 25.30 25.40 3,654 +0.03(+0.12%)
Mar 15, 2016 25.36 25.37 25.30 25.37 6,405 +0.07(+0.28%)
Mar 14, 2016 25.15 25.36 25.11 25.30 14,800 -0.10(-0.39%)
Mar 11, 2016 25.40 25.40 25.23 25.40 9,242 +0.01(+0.04%)
Mar 10, 2016 25.37 25.39 25.37 25.39 1,750 -0.02(-0.08%)
Mar 09, 2016 25.20 25.49 25.20 25.41 4,391 +0.03(+0.12%)
Mar 08, 2016 25.26 25.39 25.17 25.38 3,804 +0.12(+0.48%)
Mar 07, 2016 25.31 25.43 25.26 25.26 9,293 +0.01(+0.04%)
Mar 04, 2016 25.31 25.33 25.10 25.25 7,500 -0.05(-0.20%)
Mar 03, 2016 25.27 25.30 25.26 25.30 2,951 +0.14(+0.55%)
Mar 02, 2016 25.16 25.16 25.16 25.16 1,000 -0.11(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.